SPLS: Historical Prices for Staples, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.78	22.88	22.49	22.72	4,101,900	22.72
19-Nov-09	22.84	22.88	22.45	22.65	4,387,900	22.65
18-Nov-09	22.66	22.97	22.66	22.96	3,391,200	22.96
17-Nov-09	22.85	23.05	22.70	22.79	6,033,800	22.79
16-Nov-09	22.49	23.04	22.45	23.00	7,127,600	23.00
13-Nov-09	22.21	22.59	22.08	22.41	4,598,500	22.41
12-Nov-09	22.31	22.51	21.59	22.16	6,713,200	22.16
11-Nov-09	22.53	22.61	22.14	22.26	6,531,700	22.26
10-Nov-09	22.39	22.63	22.20	22.31	6,221,100	22.31
9-Nov-09	22.28	22.68	22.05	22.50	8,342,800	22.50
6-Nov-09	22.10	22.33	21.87	22.23	4,304,900	22.23
5-Nov-09	21.71	22.33	21.59	22.18	4,929,600	22.18
4-Nov-09	21.43	22.04	21.43	21.64	5,778,500	21.64
3-Nov-09	21.80	22.03	21.61	21.89	7,189,300	21.89
2-Nov-09	21.71	22.25	21.53	21.85	8,677,500	21.85
30-Oct-09	22.45	22.45	21.67	21.70	7,859,100	21.70
29-Oct-09	22.10	22.34	21.62	22.27	8,629,000	22.27
28-Oct-09	22.41	22.56	21.87	21.89	7,269,000	21.89
27-Oct-09	23.03	23.03	22.30	22.43	6,749,200	22.43
26-Oct-09	22.70	23.20	22.55	22.67	6,391,900	22.67
23-Oct-09	22.92	23.03	22.41	22.60	5,836,000	22.60
22-Oct-09	22.62	23.13	22.51	23.02	6,208,800	23.02
21-Oct-09	22.72	23.48	22.72	22.77	6,498,600	22.77
20-Oct-09	23.10	23.45	22.85	22.98	5,478,000	22.98
19-Oct-09	23.27	23.55	23.14	23.46	3,828,300	23.46
16-Oct-09	23.36	23.40	22.84	23.21	5,914,300	23.21
15-Oct-09	23.16	23.38	23.00	23.38	6,050,200	23.38
14-Oct-09	23.17	23.37	23.05	23.31	6,277,800	23.31
13-Oct-09	23.12	23.30	22.97	23.13	4,707,200	23.13
12-Oct-09	23.13	23.42	23.05	23.20	3,534,900	23.20
9-Oct-09	23.08	23.21	22.95	23.14	4,773,100	23.14
8-Oct-09	22.98	23.39	22.98	23.18	4,938,100	23.18
7-Oct-09	22.83	23.11	22.72	23.11	5,396,200	23.11
6-Oct-09	22.82	23.21	22.73	23.07	8,016,800	23.07
5-Oct-09	22.37	22.82	22.33	22.80	6,163,600	22.80
2-Oct-09	22.51	22.82	22.41	22.54	5,839,300	22.54
1-Oct-09	23.01	23.21	22.54	22.66	9,187,800	22.66
30-Sep-09	23.26	23.45	22.83	23.22	8,438,900	23.22
29-Sep-09	23.10	23.52	23.01	23.26	5,263,800	23.26
28-Sep-09	22.82	23.37	22.81	23.24	5,102,400	23.24
25-Sep-09	22.97	23.07	22.62	22.79	4,855,000	22.79
24-Sep-09	22.85	22.90	22.46	22.71	4,982,900	22.71
23-Sep-09	23.31	23.32	22.77	22.79	7,353,800	22.79
23-Sep-09	$ 0.083 Dividend
22-Sep-09	23.35	23.48	23.05	23.20	6,953,700	23.12
21-Sep-09	23.24	23.50	22.95	23.23	7,134,200	23.15
18-Sep-09	22.98	23.41	22.76	23.29	11,044,700	23.21
17-Sep-09	22.75	23.03	22.59	22.81	5,687,400	22.73
16-Sep-09	22.83	23.00	22.65	22.96	5,597,300	22.88
15-Sep-09	22.98	22.98	22.44	22.89	8,347,200	22.81
14-Sep-09	22.11	23.11	22.11	22.97	9,645,400	22.89
11-Sep-09	22.48	22.60	22.23	22.30	7,332,700	22.22
10-Sep-09	22.45	22.79	22.45	22.60	7,594,500	22.52
9-Sep-09	21.98	22.62	21.88	22.47	10,214,700	22.39
8-Sep-09	21.73	21.93	21.52	21.93	6,912,600	21.85
4-Sep-09	21.24	21.53	21.09	21.41	4,861,000	21.33
3-Sep-09	21.13	21.55	21.02	21.35	5,277,300	21.27
2-Sep-09	21.31	21.37	21.02	21.09	7,224,000	21.01
1-Sep-09	22.04	22.05	21.35	21.37	11,465,900	21.29
31-Aug-09	21.87	21.90	21.45	21.61	5,634,200	21.53
28-Aug-09	22.02	22.08	21.61	21.98	6,627,300	21.90
27-Aug-09	22.00	22.05	21.54	21.95	6,299,600	21.87
26-Aug-09	21.74	22.11	21.49	21.97	13,409,600	21.89
25-Aug-09	21.76	22.60	21.60	21.79	18,304,200	21.71
24-Aug-09	22.52	22.89	22.16	22.19	13,134,100	22.11
21-Aug-09	21.53	22.55	21.52	22.49	10,023,700	22.41
20-Aug-09	21.51	21.79	21.16	21.69	4,904,500	21.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions